Skip to main content

Factset Research Systems Inc (NY: FDS )

447.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 137.01 137.57 135.95 136.02 468,582 -0.65(-0.48%)
Oct 28, 2016 135.57 137.82 135.57 136.67 456,017 +1.06(+0.78%)
Oct 27, 2016 136.24 136.35 134.57 135.60 377,462 -0.39(-0.29%)
Oct 26, 2016 133.83 136.77 133.83 136.00 330,753 +1.46(+1.08%)
Oct 25, 2016 135.34 135.76 134.19 134.54 410,086 -1.20(-0.89%)
Oct 24, 2016 137.88 137.88 135.66 135.74 238,019 -0.45(-0.33%)
Oct 21, 2016 134.30 137.01 133.93 136.19 512,534 +1.42(+1.05%)
Oct 20, 2016 135.99 136.47 134.35 134.78 322,934 -1.78(-1.30%)
Oct 19, 2016 136.95 137.77 136.51 136.55 206,682 -0.45(-0.33%)
Oct 18, 2016 137.28 137.65 136.17 137.00 338,787 +0.99(+0.72%)
Oct 17, 2016 136.26 136.89 135.82 136.02 259,799 -0.42(-0.31%)
Oct 14, 2016 137.46 138.28 136.26 136.44 304,325 +0.01(+0.01%)
Oct 13, 2016 136.25 137.57 135.82 136.43 487,520 -0.86(-0.63%)
Oct 12, 2016 137.48 137.96 136.87 137.29 561,038 +0.00(+0.00%)
Oct 11, 2016 138.66 138.66 136.91 137.29 396,348 -1.63(-1.18%)
Oct 10, 2016 138.35 139.80 138.81 138.93 295,085 +0.57(+0.41%)
Oct 07, 2016 139.78 140.02 138.29 138.35 267,489 -1.43(-1.03%)
Oct 06, 2016 139.16 139.95 138.42 139.79 396,224 +0.58(+0.42%)
Oct 05, 2016 139.16 140.10 138.53 139.21 453,740 +0.32(+0.23%)
Oct 04, 2016 140.47 141.45 137.94 138.88 591,226 -1.29(-0.92%)
Oct 03, 2016 142.40 142.45 139.67 140.18 546,302 -2.33(-1.64%)
Sep 30, 2016 141.62 143.27 141.04 142.50 534,900 +1.66(+1.18%)
Sep 29, 2016 142.44 143.45 140.03 140.84 943,604 -1.92(-1.34%)
Sep 28, 2016 144.47 145.20 140.25 142.76 1,369,214 -1.71(-1.19%)
Sep 27, 2016 147.69 149.35 142.27 144.47 2,355,427 -10.42(-6.73%)
Sep 26, 2016 156.19 156.54 153.83 154.89 536,898 -2.09(-1.33%)
Sep 23, 2016 157.38 157.73 156.47 156.98 359,209 -1.08(-0.68%)
Sep 22, 2016 157.34 158.44 156.86 158.06 299,064 +1.38(+0.88%)
Sep 21, 2016 155.68 156.97 154.09 156.69 337,526 +2.02(+1.31%)
Sep 20, 2016 156.40 156.40 153.85 154.66 347,015 -0.54(-0.35%)
Sep 19, 2016 156.25 157.34 154.16 155.21 368,958 -0.02(-0.01%)
Sep 16, 2016 155.68 156.80 155.01 155.23 537,853 -1.29(-0.83%)
Sep 15, 2016 153.67 157.02 153.48 156.52 257,268 +2.69(+1.75%)
Sep 14, 2016 154.83 155.50 153.16 153.83 479,500 -0.82(-0.53%)
Sep 13, 2016 155.95 156.62 153.63 154.65 408,597 -2.22(-1.41%)
Sep 12, 2016 154.44 156.91 153.95 156.86 324,895 +1.77(+1.14%)
Sep 09, 2016 158.28 158.66 154.93 155.09 290,346 -3.76(-2.37%)
Sep 08, 2016 159.51 159.51 158.46 158.86 192,412 -0.62(-0.39%)
Sep 07, 2016 157.98 159.73 157.64 159.48 264,005 +1.12(+0.71%)
Sep 06, 2016 160.24 161.03 158.12 158.36 285,754 -1.21(-0.76%)
Sep 02, 2016 158.20 159.58 159.58 159.58 326,122 +1.22(+0.77%)
Sep 01, 2016 156.78 158.57 156.26 158.35 313,216 +1.85(+1.18%)
Aug 31, 2016 157.10 157.85 155.75 156.51 261,558 -0.69(-0.44%)
Aug 30, 2016 157.09 158.00 156.49 157.19 267,286 +0.42(+0.27%)
Aug 29, 2016 156.18 157.77 156.18 156.77 183,138 +1.47(+0.95%)
Aug 26, 2016 155.39 156.66 154.41 155.31 196,801 +0.03(+0.02%)
Aug 25, 2016 154.95 155.82 154.82 155.27 157,482 +0.20(+0.13%)
Aug 24, 2016 155.59 156.72 154.77 155.07 356,245 -0.29(-0.19%)
Aug 23, 2016 152.96 155.66 152.95 155.36 253,109 +1.68(+1.09%)
Aug 22, 2016 152.96 154.12 152.28 153.68 260,611 +0.51(+0.33%)
Aug 19, 2016 152.58 153.18 151.90 153.17 279,039 +0.38(+0.25%)
Aug 18, 2016 151.80 152.96 151.33 152.79 169,484 +1.27(+0.84%)
Aug 17, 2016 151.88 152.12 150.40 151.52 203,625 -0.05(-0.03%)
Aug 16, 2016 152.03 152.51 150.82 151.57 276,725 -0.60(-0.40%)
Aug 15, 2016 151.85 152.77 151.07 152.18 294,100 +1.13(+0.75%)
Aug 12, 2016 150.42 151.62 149.44 151.05 371,247 +0.11(+0.08%)
Aug 11, 2016 152.01 152.10 150.79 150.93 250,180 -0.56(-0.37%)
Aug 10, 2016 150.93 151.57 149.97 151.49 278,104 +0.65(+0.43%)
Aug 09, 2016 152.10 152.59 150.36 150.85 310,246 -1.01(-0.67%)
Aug 08, 2016 151.97 152.31 150.92 151.86 256,913 -0.43(-0.28%)
Aug 05, 2016 152.00 152.94 151.86 152.29 332,475 +1.07(+0.71%)
Aug 04, 2016 150.86 151.28 150.06 151.22 205,728 +0.69(+0.46%)
Aug 03, 2016 149.26 150.53 148.40 150.53 343,430 +0.87(+0.58%)
Aug 02, 2016 149.52 150.03 148.38 149.67 315,670 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.